Tradegate Exchange

iShs V-MSCI ACWI UCITS ETF

272

257

85,67

Date	Heure	Volume	Volume de transactions	Cours
07/08/2025	18:56:33,577	20		85,67
			20	85,67
			20	85,67
07/08/2025	18:45:09,799	1		85,50
			1	85,50
			1	85,50
07/08/2025	18:44:14,594	10		85,44
			10	85,44
			10	85,44
07/08/2025	18:42:18,032	2		85,46
			2	85,46
			2	85,46
07/08/2025	18:41:00,684	15		85,56
			15	85,56
			15	85,56
07/08/2025	18:36:47,479	50		85,74
			50	85,74
			50	85,74
07/08/2025	18:35:16,017	58		85,74
			58	85,74
			58	85,74
07/08/2025	18:34:57,885	3		85,68
			3	85,68
			3	85,68
07/08/2025	18:34:37,648	6		85,68
			6	85,68
			6	85,68
07/08/2025	18:31:09,714	4		85,64
			4	85,64
			4	85,64
07/08/2025	18:28:34,320	200		85,71
			200	85,71
			200	85,71
07/08/2025	18:11:40,199	1		85,62
			1	85,62
			1	85,62
07/08/2025	18:10:55,431	1		85,54
			1	85,54
			1	85,54
07/08/2025	18:05:05,388	25		85,64
			25	85,64
			25	85,64
07/08/2025	18:02:33,378	87		85,61
			87	85,61
			87	85,61
07/08/2025	17:54:41,373	158		85,69
			158	85,69
			158	85,69
07/08/2025	17:37:12,431	175		85,71
			175	85,71
			175	85,71
07/08/2025	17:36:44,829	150		85,69
			150	85,69
			150	85,69
07/08/2025	17:35:15,817	3		85,62
			3	85,62
			3	85,62
07/08/2025	17:32:16,000	22		85,66
			22	85,66
			22	85,66
07/08/2025	17:29:00,191	23		85,71
			23	85,71
			23	85,71
07/08/2025	17:26:53,134	391		85,75
			391	85,75
			391	85,75
07/08/2025	17:25:04,830	40		85,81
			40	85,81
			40	85,81
07/08/2025	17:20:55,846	1		85,81
			1	85,81
			1	85,81
07/08/2025	17:14:23,920	32		85,79
			32	85,79
			32	85,79
07/08/2025	17:13:27,319	2		85,80
			2	85,80
			2	85,80
07/08/2025	17:12:09,248	24		85,84
			24	85,84
			24	85,84
07/08/2025	17:09:55,162	3		85,84
			3	85,84
			3	85,84
07/08/2025	17:05:48,016	1 300		85,89
			1 300	85,89
			1 300	85,89
07/08/2025	17:05:46,763	2 000		85,89
			2 000	85,89
			2 000	85,89
07/08/2025	17:05:44,676	2 000		85,89
			2 000	85,89
			2 000	85,89
07/08/2025	16:57:56,320	55		85,81
			55	85,81
			55	85,81
07/08/2025	16:53:56,855	96		85,89
			96	85,89
			96	85,89
07/08/2025	16:50:35,990	35		85,98
			35	85,98
			35	85,98
07/08/2025	16:46:19,790	4		85,93
			4	85,93
			4	85,93
07/08/2025	16:44:54,161	40		86,00
			40	86,00
			40	86,00
07/08/2025	16:42:21,483	10		85,96
			10	85,96
			10	85,96
07/08/2025	16:36:38,450	4		85,89
			4	85,89
			4	85,89
07/08/2025	16:33:28,050	1		85,92
			1	85,92
			1	85,92
07/08/2025	16:33:23,732	464		85,92
			464	85,92
			464	85,92
07/08/2025	16:32:34,806	30		85,95
			30	85,95
			30	85,95
07/08/2025	16:22:05,912	28		86,00
			28	86,00
			28	86,00
07/08/2025	16:18:29,505	5		86,02
			5	86,02
			5	86,02
07/08/2025	16:17:40,348	1		86,01
			1	86,01
			1	86,01
07/08/2025	16:17:32,955	5		86,01
			5	86,01
			5	86,01
07/08/2025	16:16:50,426	59		85,95
			59	85,95
			59	85,95
07/08/2025	16:10:11,353	2		86,05
			2	86,05
			2	86,05
07/08/2025	16:09:04,131	52		86,14
			52	86,14
			52	86,14
07/08/2025	16:03:51,085	200		86,10
			200	86,10
			200	86,10
07/08/2025	16:01:48,320	3		86,03
			3	86,03
			3	86,03
07/08/2025	16:01:32,118	1		86,12
			1	86,12
			1	86,12
07/08/2025	16:00:09,495	3		86,23
			3	86,23
			3	86,23
07/08/2025	16:00:03,467	6		86,26
			6	86,26
			6	86,26
07/08/2025	15:58:16,105	12		86,15
			12	86,15
			12	86,15
07/08/2025	15:54:24,059	26		86,01
			26	86,01
			26	86,01
07/08/2025	15:52:46,581	2 000		86,06
			2 000	86,06
			2 000	86,06
07/08/2025	15:51:50,257	3		86,07
			3	86,07
			3	86,07
07/08/2025	15:49:33,645	80		86,05
			80	86,05
			80	86,05
07/08/2025	15:49:00,428	5		85,99
			5	85,99
			5	85,99
07/08/2025	15:43:11,761	148		86,04
			148	86,04
			148	86,04
07/08/2025	15:40:31,321	3		86,16
			3	86,16
			3	86,16
07/08/2025	15:40:26,205	170		86,21
			170	86,21
			170	86,21
07/08/2025	15:40:08,754	3		86,18
			3	86,18
			3	86,18
07/08/2025	15:39:49,474	2		86,15
			2	86,15
			2	86,15
07/08/2025	15:39:10,779	2		86,10
			2	86,10
			2	86,10
07/08/2025	15:38:37,049	2		86,07
			2	86,07
			2	86,07
07/08/2025	15:36:27,707	6 258		86,10
			6 258	86,10
			6 258	86,10
07/08/2025	15:34:45,441	232		86,16
			232	86,16
			232	86,16
07/08/2025	15:25:17,257	12		86,15
			12	86,15
			12	86,15
07/08/2025	15:23:18,291	3		86,15
			3	86,15
			3	86,15
07/08/2025	15:22:57,337	59		86,17
			59	86,17
			59	86,17
07/08/2025	15:20:56,108	9		86,11
			9	86,11
			9	86,11
07/08/2025	15:20:49,018	60		86,11
			60	86,11
			60	86,11
07/08/2025	15:20:00,472	34		86,13
			34	86,13
			34	86,13
07/08/2025	15:11:22,056	5		86,12
			5	86,12
			5	86,12
07/08/2025	15:10:33,453	116		86,16
			116	86,16
			116	86,16
07/08/2025	15:10:08,504	20		86,16
			20	86,16
			20	86,16
07/08/2025	15:08:31,395	20		86,14
			20	86,14
			20	86,14
07/08/2025	15:05:51,074	34		86,12
			34	86,12
			34	86,12
07/08/2025	15:04:09,096	6		86,11
			6	86,11
			6	86,11
07/08/2025	14:58:46,682	58		86,09
			58	86,09
			58	86,09
07/08/2025	14:52:31,887	24		86,12
			24	86,12
			24	86,12
07/08/2025	14:50:03,251	5		86,08
			5	86,08
			5	86,08
07/08/2025	14:49:09,051	34		86,06
			34	86,06
			34	86,06
07/08/2025	14:43:06,380	212		86,06
			212	86,06
			212	86,06
07/08/2025	14:38:28,230	83		86,02
			83	86,02
			83	86,02
07/08/2025	14:36:57,461	36		86,02
			36	86,02
			36	86,02
07/08/2025	14:32:20,602	1		86,08
			1	86,08
			1	86,08
07/08/2025	14:19:30,628	870		86,10
			870	86,10
			870	86,10
07/08/2025	14:18:14,677	2		86,11
			2	86,11
			2	86,11
07/08/2025	14:10:57,382	227		86,08
			227	86,08
			227	86,08
07/08/2025	14:09:31,351	10		86,11
			10	86,11
			10	86,11
07/08/2025	14:08:09,446	5		86,11
			5	86,11
			5	86,11
07/08/2025	14:08:04,080	25		86,11
			25	86,11
			25	86,11
07/08/2025	14:05:31,832	41		86,07
			41	86,07
			41	86,07
07/08/2025	13:53:54,377	2		86,09
			2	86,09
			2	86,09
07/08/2025	13:50:13,462	10		86,10
			10	86,10
			10	86,10
07/08/2025	13:50:05,179	11		86,13
			11	86,13
			11	86,13
07/08/2025	13:46:15,385	561		86,16
			561	86,16
			561	86,16
07/08/2025	13:45:36,622	4		86,15
			4	86,15
			4	86,15
07/08/2025	13:44:57,193	205		86,15
			205	86,15
			205	86,15
07/08/2025	13:37:21,984	4		86,10
			4	86,10
			4	86,10
07/08/2025	13:37:10,200	18		86,10
			18	86,10
			18	86,10
07/08/2025	13:30:43,468	50		86,11
			50	86,11
			50	86,11
07/08/2025	13:23:11,056	6		86,10
			6	86,10
			6	86,10
07/08/2025	13:08:13,407	2		86,01
			2	86,01
			2	86,01
07/08/2025	13:07:13,628	470		86,00
			470	86,00
			470	86,00
07/08/2025	13:05:55,680	2		86,02
			2	86,02
			2	86,02
07/08/2025	13:02:46,073	7		86,00
			7	86,00
			7	86,00
07/08/2025	13:02:27,664	1		86,00
			1	86,00
			1	86,00
07/08/2025	12:56:52,925	174		85,99
			174	85,99
			174	85,99
07/08/2025	12:51:50,473	12		86,01
			12	86,01
			12	86,01
07/08/2025	12:47:58,167	27		86,00
			27	86,00
			27	86,00
07/08/2025	12:44:53,985	20		85,99
			20	85,99
			20	85,99
07/08/2025	12:43:20,150	39		85,98
			39	85,98
			39	85,98
07/08/2025	12:39:27,273	6		86,01
			6	86,01
			6	86,01
07/08/2025	12:38:43,624	2 000		85,99
			2 000	85,99
			2 000	85,99
07/08/2025	12:38:04,602	23		86,01
			23	86,01
			23	86,01
07/08/2025	12:37:26,291	20		86,02
			20	86,02
			20	86,02
07/08/2025	12:29:52,190	1		86,03
			1	86,03
			1	86,03
07/08/2025	12:27:48,108	3		86,02
			3	86,02
			3	86,02
07/08/2025	12:27:29,691	1		86,05
			1	86,05
			1	86,05
07/08/2025	12:26:14,029	200		86,06
			200	86,06
			200	86,06
07/08/2025	12:24:35,270	1		86,07
			1	86,07
			1	86,07
07/08/2025	12:23:50,468	1		86,08
			1	86,08
			1	86,08
07/08/2025	12:23:13,073	600		86,09
			600	86,09
			600	86,09
07/08/2025	12:22:30,713	58		86,12
			58	86,12
			58	86,12
07/08/2025	12:21:34,933	38		86,11
			38	86,11
			38	86,11
07/08/2025	12:19:51,520	20		86,12
			20	86,12
			20	86,12
07/08/2025	12:18:34,404	1		86,15
			1	86,15
			1	86,15
07/08/2025	12:14:40,920	44		86,09
			44	86,09
			44	86,09
07/08/2025	12:13:11,785	1		86,07
			1	86,07
			1	86,07
07/08/2025	12:04:45,802	20		86,05
			20	86,05
			20	86,05
07/08/2025	12:01:28,131	2		86,04
			2	86,04
			2	86,04
07/08/2025	12:01:13,963	2		86,04
			2	86,04
			2	86,04
07/08/2025	12:00:35,476	120		86,01
			120	86,01
			120	86,01
07/08/2025	11:41:58,642	100		85,91
			100	85,91
			100	85,91
07/08/2025	11:35:56,230	6		85,94
			6	85,94
			6	85,94
07/08/2025	11:29:04,475	3		85,91
			3	85,91
			3	85,91
07/08/2025	11:27:40,871	35		85,88
			35	85,88
			35	85,88
07/08/2025	11:25:48,527	75		85,88
			75	85,88
			75	85,88
07/08/2025	11:24:16,683	9		85,89
			9	85,89
			9	85,89
07/08/2025	11:19:32,278	40		85,85
			40	85,85
			40	85,85
07/08/2025	11:16:12,118	49		85,87
			49	85,87
			49	85,87
07/08/2025	11:14:20,337	13		85,88
			13	85,88
			13	85,88
07/08/2025	11:08:27,993	300		85,79
			300	85,79
			300	85,79
07/08/2025	11:02:58,167	600		85,77
			600	85,77
			600	85,77
07/08/2025	11:02:44,311	120		85,74
			120	85,74
			120	85,74
07/08/2025	11:01:31,996	3		85,75
			3	85,75
			3	85,75
07/08/2025	11:01:22,732	10		85,77
			10	85,77
			10	85,77
07/08/2025	11:00:29,579	1		85,79
			1	85,79
			1	85,79
07/08/2025	10:59:11,803	1		85,81
			1	85,81
			1	85,81
07/08/2025	10:55:53,467	2		85,82
			2	85,82
			2	85,82
07/08/2025	10:53:40,559	30		85,80
			30	85,80
			30	85,80
07/08/2025	10:46:46,295	1		85,72
			1	85,72
			1	85,72
07/08/2025	10:38:54,162	1		85,73
			1	85,73
			1	85,73
07/08/2025	10:34:58,783	343		85,76
			343	85,76
			343	85,76
07/08/2025	10:31:06,491	6		85,80
			6	85,80
			6	85,80
07/08/2025	10:30:20,249	116		85,84
			116	85,84
			116	85,84
07/08/2025	10:27:35,778	21		85,80
			21	85,80
			21	85,80
07/08/2025	10:22:59,730	5		85,77
			5	85,77
			5	85,77
07/08/2025	10:22:42,631	6		85,78
			6	85,78
			6	85,78
07/08/2025	10:17:42,890	15		85,72
			15	85,72
			15	85,72
07/08/2025	10:13:14,636	1		85,69
			1	85,69
			1	85,69
07/08/2025	10:12:19,843	9		85,64
			9	85,64
			9	85,64
07/08/2025	10:08:56,939	6		85,71
			6	85,71
			6	85,71
07/08/2025	10:05:00,882	4		85,64
			4	85,64
			4	85,64
07/08/2025	10:04:47,999	3		85,63
			3	85,63
			3	85,63
07/08/2025	10:02:34,271	114		85,61
			114	85,61
			114	85,61
07/08/2025	10:02:26,551	250		85,65
			250	85,65
			250	85,65
07/08/2025	09:42:08,758	10		85,57
			10	85,57
			10	85,57
07/08/2025	09:41:54,053	30		85,57
			30	85,57
			30	85,57
07/08/2025	09:39:42,290	13		85,52
			13	85,52
			13	85,52
07/08/2025	09:33:27,727	100		85,59
			100	85,59
			100	85,59
07/08/2025	09:33:05,155	12		85,57
			12	85,57
			12	85,57
07/08/2025	09:32:48,130	3		85,57
			3	85,57
			3	85,57
07/08/2025	09:32:39,270	1		85,59
			1	85,59
			1	85,59
07/08/2025	09:32:34,236	1		85,59
			1	85,59
			1	85,59
07/08/2025	09:31:35,987	3		85,58
			3	85,58
			3	85,58
07/08/2025	09:31:34,981	1		85,58
			1	85,58
			1	85,58
07/08/2025	09:31:30,818	1 986		85,57
			1 986	85,57
			1 986	85,57
07/08/2025	09:31:27,703	143		85,57
			143	85,57
			143	85,57
07/08/2025	09:31:18,478	3		85,55
			3	85,55
			3	85,55
07/08/2025	09:31:10,222	1		85,57
			1	85,57
			1	85,57
07/08/2025	09:31:09,609	14		85,57
			14	85,57
			14	85,57
07/08/2025	09:31:04,291	1		85,58
			1	85,58
			1	85,58
07/08/2025	09:31:02,773	1		85,58
			1	85,58
			1	85,58
07/08/2025	09:28:31,896	1		85,57
			1	85,57
			1	85,57
07/08/2025	09:27:45,538	35		85,56
			35	85,56
			35	85,56
07/08/2025	09:27:18,135	3		85,56
			3	85,56
			3	85,56
07/08/2025	09:27:09,892	1		85,58
			1	85,58
			1	85,58
07/08/2025	09:26:41,316	1		85,58
			1	85,58
			1	85,58
07/08/2025	09:25:35,313	1		85,59
			1	85,59
			1	85,59
07/08/2025	09:24:18,058	3		85,56
			3	85,56
			3	85,56
07/08/2025	09:24:09,091	1		85,58
			1	85,58
			1	85,58
07/08/2025	09:23:33,372	3		85,58
			3	85,58
			3	85,58
07/08/2025	09:22:34,293	1		85,58
			1	85,58
			1	85,58
07/08/2025	09:22:11,444	1		85,59
			1	85,59
			1	85,59
07/08/2025	09:21:35,824	4		85,57
			4	85,57
			4	85,57
07/08/2025	09:21:11,869	1		85,59
			1	85,59
			1	85,59
07/08/2025	09:21:09,353	1		85,60
			1	85,60
			1	85,60
07/08/2025	09:21:06,333	2		85,59
			2	85,59
			2	85,59
07/08/2025	09:20:06,676	2		85,59
			2	85,59
			2	85,59
07/08/2025	09:19:34,875	2		85,61
			2	85,61
			2	85,61
07/08/2025	09:19:14,620	500		85,59
			500	85,59
			500	85,59
07/08/2025	09:19:12,127	6		85,59
			6	85,59
			6	85,59
07/08/2025	09:19:07,489	1		85,60
			1	85,60
			1	85,60
07/08/2025	09:19:07,190	1		85,60
			1	85,60
			1	85,60
07/08/2025	09:19:04,574	1		85,59
			1	85,59
			1	85,59
07/08/2025	09:18:41,221	1		85,59
			1	85,59
			1	85,59
07/08/2025	09:18:38,581	25		85,57
			25	85,57
			25	85,57
07/08/2025	09:17:40,819	2		85,60
			2	85,60
			2	85,60
07/08/2025	09:17:15,690	55		85,59
			55	85,59
			55	85,59
07/08/2025	09:17:02,548	4		85,61
			4	85,61
			4	85,61
07/08/2025	09:16:32,958	1		85,63
			1	85,63
			1	85,63
07/08/2025	09:16:02,662	1		85,64
			1	85,64
			1	85,64
07/08/2025	09:15:48,253	3		85,61
			3	85,61
			3	85,61
07/08/2025	09:15:31,983	1		85,62
			1	85,62
			1	85,62
07/08/2025	09:14:35,753	1		85,60
			1	85,60
			1	85,60
07/08/2025	09:13:14,167	3		85,61
			3	85,61
			3	85,61
07/08/2025	09:12:38,050	1		85,61
			1	85,61
			1	85,61
07/08/2025	09:12:18,430	4		85,60
			4	85,60
			4	85,60
07/08/2025	09:12:09,673	1		85,61
			1	85,61
			1	85,61
07/08/2025	09:12:09,272	1		85,61
			1	85,61
			1	85,61
07/08/2025	09:11:15,889	100		85,61
			100	85,61
			100	85,61
07/08/2025	09:11:11,618	12		85,61
			12	85,61
			12	85,61
07/08/2025	09:10:57,230	250		85,62
			250	85,62
			250	85,62
07/08/2025	09:10:39,308	1		85,62
			1	85,62
			1	85,62
07/08/2025	09:10:39,203	1		85,62
			1	85,62
			1	85,62
07/08/2025	09:10:15,263	2		85,60
			2	85,60
			2	85,60
07/08/2025	09:09:35,317	3		85,60
			3	85,60
			3	85,60
07/08/2025	09:09:17,616	3		85,58
			3	85,58
			3	85,58
07/08/2025	09:09:16,612	1		85,60
			1	85,60
			1	85,60
07/08/2025	09:09:07,556	1		85,60
			1	85,60
			1	85,60
07/08/2025	09:08:06,285	1		85,60
			1	85,60
			1	85,60
07/08/2025	09:06:42,478	1		85,60
			1	85,60
			1	85,60
07/08/2025	09:06:16,942	12		85,60
			12	85,60
			12	85,60
07/08/2025	09:04:48,592	6		85,54
			6	85,54
			6	85,54
07/08/2025	09:04:40,042	1		85,57
			1	85,57
			1	85,57
07/08/2025	09:04:27,209	7		85,57
			7	85,57
			7	85,57
07/08/2025	09:04:24,153	16		85,57
			1	85,57
			2	85,57
			1	85,57
			9	85,57
			16	85,57
			1	85,57
			1	85,57
			1	85,57
07/08/2025	08:37:07,380	23		85,59
			23	85,59
			23	85,59
07/08/2025	08:35:45,237	11		85,59
			11	85,59
			11	85,59
07/08/2025	08:35:05,928	100		85,61
			100	85,61
			100	85,61
07/08/2025	08:33:28,321	1		85,56
			1	85,56
			1	85,56
07/08/2025	08:25:28,810	5		85,55
			5	85,55
			5	85,55
07/08/2025	08:19:41,464	120		85,53
			120	85,53
			120	85,53
07/08/2025	08:15:12,954	58		85,60
			58	85,60
			58	85,60
07/08/2025	08:09:33,529	1		85,61
			1	85,61
			1	85,61
07/08/2025	08:08:49,697	24		85,53
			24	85,53
			24	85,53
07/08/2025	08:07:43,604	2		85,57
			2	85,57
			2	85,57
07/08/2025	08:01:12,875	276		85,50
			250	85,50
			214	85,50
			26	85,50
			62	85,50
07/08/2025	07:59:54,488	500		85,50
			500	85,50
			500	85,50
07/08/2025	07:55:58,370	500		85,44
			500	85,44
			500	85,44
07/08/2025	07:53:41,055	50		85,43
			50	85,43
			50	85,43
07/08/2025	07:44:59,584	18		85,46
			18	85,46
			18	85,46
07/08/2025	07:31:42,320	240		85,51
			48	85,51
			3	85,51
			117	85,51
			10	85,51
			46	85,51
			71	85,51
			30	85,51
			93	85,51
			61	85,51
			1	85,51

Copyright © 2025 Tradegate Exchange GmbH
Merci de respecter les dispositions en vigueur

DAX®, MDAX®, TecDAX® et SDAX® sont des marques déposées de la société ISS STOXX Index GmbH.
Les titres EURO STOXX® sont des actions de la marque «EURO STOXX», STOXX Limited et/ou leur donneur de licence.
TRADEGATE® est une marque déposée de la société Tradegate AG

Cours libellés en EUR; emprunts en monnaies étrangères libellés dans la monnaie respective
L'heure indiquée est CEST (UTC+2)

Recherche de cours

Liste de cours ETPs
(contient ETFs, ETNs et ETCs)

Publications

Période de cotation
7h30 à 22h00

Valeur du jour

Vanguard S&P 500 UCITS ETF Achat: 104,0778 / Vente: 104,2497
Volume: 28 338
+0,09%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
07/08/2025 @ 18:58:52

Contact	Dispositions en Vigueur	Calendrier de Négoce
Impression	Clause de non-responsabilité (anglais)	Politique de confidentialité (allemand)